Citigroup Inc. (NY: C)
48.22 USD  +0.04 (+0.08%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
C140419C00043500 43.50 N/A +0.00 4.450 4.850 0 0
C140419C00044000 44.00 4.250 +0.25 4.200 4.350 102 480
C140419C00044500 44.50 3.860 +0.76 3.700 3.800 105 194
C140419C00045000 45.00 3.240 +0.09 3.200 3.350 1,147 2,508
C140419C00045500 45.50 2.900 +0.57 2.740 2.790 22 273
C140419C00046000 46.00 2.250 +0.15 2.220 2.290 568 11,945
C140419C00046500 46.50 1.790 +0.21 1.670 1.790 84 2,365
C140419C00047000 47.00 1.230 +0.07 1.230 1.280 1,634 29,369
C140419C00047500 47.50 0.7600 +0.06 0.7100 0.7800 1,814 2,843
C140419C00048000 48.00 0.1800 -0.09 0.1800 0.2600 12,235 22,323
C140419C00048500 48.50 0.0100 -0.06 0.0100 0.0100 4,594 10,151
C140419C00049000 49.00 0.0200 +0.00 0.0100 0.0100 3,757 26,804
C140419C00049500 49.50 0.0100 +0.00 0.0100 0.0400 0 174
C140419C00050000 50.00 0.0100 +0.00 0.0100 0.0100 1,184 59,701
C140419C00050500 50.50 0.0100 +0.00 0.0100 0.0400 0 10
C140419C00051000 51.00 0.0500 +0.00 0.0200 0.0300 0 7,500
C140419C00051500 51.50 N/A +0.00 0.0100 0.0400 0 0
C140419C00052000 52.00 0.0200 +0.00 0.0200 0.0100 0 310
C140419C00052500 52.50 0.0100 +0.00 0.0100 0.0100 311 111,528
C140419C00053000 53.00 N/A +0.00 N/A 0.0300 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
C140419P00043500 43.50 0.9000 +0.88 0.0100 0.0200 5 835
C140419P00044000 44.00 0.0200 +0.01 0.0100 0.0200 20 5,539
C140419P00044500 44.50 0.0100 +0.00 0.0100 0.0100 0 1,120
C140419P00045000 45.00 0.0100 +0.00 0.0100 0.0100 36 28,989
C140419P00045500 45.50 0.0300 +0.00 0.0400 0.0100 0 1,353
C140419P00046000 46.00 0.0100 +0.00 0.0100 0.0100 50 30,743
C140419P00046500 46.50 0.0100 +0.00 0.0100 0.0400 26 669
C140419P00047000 47.00 0.0100 -0.01 0.0100 0.0100 426 29,356
C140419P00047500 47.50 0.0100 -0.03 0.0100 0.0100 1,051 2,814
C140419P00048000 48.00 0.0100 -0.13 0.0100 0.0100 3,279 23,588
C140419P00048500 48.50 0.2300 -0.22 0.2400 0.3000 1,120 1,298
C140419P00049000 49.00 0.7400 -0.22 0.7500 0.8000 4,226 9,648
C140419P00049500 49.50 N/A +0.00 1.140 1.320 0 0
C140419P00050000 50.00 1.750 -0.10 1.720 1.810 3,517 15,814
C140419P00050500 50.50 N/A +0.00 2.040 2.530 0 0
C140419P00051000 51.00 N/A +0.00 2.540 3.050 0 0
C140419P00051500 51.50 4.200 +0.00 3.150 3.300 0 5
C140419P00052000 52.00 N/A +0.00 3.650 3.850 0 0
C140419P00052500 52.50 4.250 -0.15 4.200 4.350 1,061 4,858
C140419P00053000 53.00 N/A +0.00 4.550 4.850 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here